AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612C002850002020-06-05 3:54PM EDT2020-06-1245.5144.1048.60+8.86+24.17%3715090.09%
AAPL200619C002850002020-06-05 3:48PM EDT2020-06-1945.7244.4048.55+8.13+21.63%1094,42263.27%
AAPL200626C002850002020-06-05 3:34PM EDT2020-06-2646.8844.8049.00+7.90+20.27%672854.75%
AAPL200702C002850002020-06-05 2:06PM EDT2020-07-0246.0344.7549.20+5.31+13.04%1249.43%
AAPL200717C002850002020-06-05 3:54PM EDT2020-07-1746.8945.6049.50+7.26+18.32%971,82040.96%
AAPL201016C002850002020-06-05 1:18PM EDT2020-10-1653.0052.1553.35+5.55+11.70%668931.07%
AAPL201120C002850002020-06-05 12:38PM EDT2020-11-2055.2454.3058.50+5.34+10.70%102435.65%
AAPL210115C002850002020-06-05 11:33AM EDT2021-01-1557.4956.6059.60+5.89+11.41%899732.26%
AAPL210618C002850002020-06-05 3:26PM EDT2021-06-1865.5264.7066.65+6.12+10.30%2220531.40%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL200612P002850002020-06-05 3:58PM EDT2020-06-120.090.010.12-0.14-60.87%2501,30850.68%
AAPL200619P002850002020-06-05 3:59PM EDT2020-06-190.260.150.26-0.36-58.06%3902,73240.33%
AAPL200626P002850002020-06-05 3:51PM EDT2020-06-260.470.450.51-0.58-55.24%17148737.21%
AAPL200702P002850002020-06-05 3:37PM EDT2020-07-020.740.650.76-0.76-50.67%7614935.62%
AAPL200710P002850002020-06-05 2:16PM EDT2020-07-101.200.241.76-0.70-36.84%183138.36%
AAPL200717P002850002020-06-05 3:59PM EDT2020-07-171.391.301.46-1.28-47.94%3,2414,74733.33%
AAPL201016P002850002020-06-05 3:58PM EDT2020-10-167.655.357.75-2.30-23.12%682,13532.76%
AAPL201120P002850002020-06-05 3:45PM EDT2020-11-2010.608.3011.65-3.15-22.91%8341,86935.15%
AAPL210115P002850002020-06-05 3:50PM EDT2021-01-1513.6013.1013.65-3.10-18.56%85,16132.97%
AAPL210618P002850002020-06-05 1:34PM EDT2021-06-1821.2020.5521.35-3.15-12.94%31082632.51%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more